Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 15.92 | 16.07 | 15.46 | 15.61 | 317,765 | -0.44(-2.72%) |
Oct 29, 2009 | 16.07 | 16.29 | 15.97 | 16.05 | 385,157 | +0.33(+2.10%) |
Oct 28, 2009 | 15.93 | 16.16 | 15.70 | 15.72 | 267,739 | -0.31(-1.93%) |
Oct 27, 2009 | 15.87 | 16.23 | 15.83 | 16.03 | 182,938 | +0.15(+0.93%) |
Oct 26, 2009 | 16.03 | 16.26 | 15.83 | 15.88 | 261,978 | -0.18(-1.14%) |
Oct 23, 2009 | 16.03 | 16.15 | 15.92 | 16.06 | 266,470 | -0.01(-0.09%) |
Oct 22, 2009 | 16.10 | 16.15 | 15.86 | 16.07 | 422,745 | +0.00(+0.00%) |
Oct 21, 2009 | 16.57 | 16.69 | 16.03 | 16.07 | 542,073 | -0.60(-3.59%) |
Oct 20, 2009 | 16.71 | 17.19 | 16.67 | 16.67 | 356,924 | -0.39(-2.27%) |
Oct 19, 2009 | 17.29 | 17.29 | 16.98 | 17.06 | 291,146 | -0.14(-0.82%) |
Oct 16, 2009 | 17.21 | 17.46 | 17.00 | 17.20 | 339,802 | -0.10(-0.57%) |
Oct 15, 2009 | 17.14 | 17.38 | 16.94 | 17.30 | 226,536 | +0.01(+0.04%) |
Oct 14, 2009 | 17.09 | 17.29 | 16.99 | 17.29 | 235,371 | +0.28(+1.65%) |
Oct 13, 2009 | 17.13 | 17.26 | 16.85 | 17.01 | 113,821 | -0.14(-0.82%) |
Oct 12, 2009 | 17.36 | 17.52 | 17.05 | 17.15 | 185,969 | -0.21(-1.22%) |
Oct 09, 2009 | 16.98 | 17.37 | 16.98 | 17.36 | 466,243 | +0.43(+2.53%) |
Oct 08, 2009 | 16.98 | 17.23 | 16.82 | 16.93 | 761,695 | +0.05(+0.29%) |
Oct 07, 2009 | 16.95 | 17.03 | 16.79 | 16.88 | 279,678 | -0.13(-0.74%) |
Oct 06, 2009 | 16.88 | 17.10 | 16.79 | 17.01 | 324,223 | +0.13(+0.79%) |
Oct 05, 2009 | 17.05 | 17.18 | 16.79 | 16.88 | 396,924 | -0.01(-0.08%) |
Oct 02, 2009 | 16.88 | 17.05 | 16.80 | 16.89 | 517,208 | -0.14(-0.83%) |
Oct 01, 2009 | 17.57 | 17.57 | 17.01 | 17.03 | 403,467 | -0.56(-3.20%) |
Sep 30, 2009 | 17.83 | 18.16 | 17.38 | 17.59 | 470,447 | -0.28(-1.57%) |
Sep 29, 2009 | 17.86 | 18.00 | 17.67 | 17.88 | 493,381 | +0.08(+0.43%) |
Sep 28, 2009 | 17.88 | 18.16 | 17.78 | 17.80 | 473,124 | -0.07(-0.39%) |
Sep 25, 2009 | 17.79 | 18.09 | 17.66 | 17.87 | 387,076 | -0.01(-0.08%) |
Sep 24, 2009 | 18.21 | 18.28 | 17.82 | 17.88 | 481,216 | -0.22(-1.20%) |
Sep 23, 2009 | 18.28 | 18.43 | 18.07 | 18.10 | 313,231 | -0.21(-1.15%) |
Sep 22, 2009 | 18.11 | 18.42 | 18.04 | 18.31 | 339,376 | +0.25(+1.36%) |
Sep 21, 2009 | 17.73 | 18.16 | 17.69 | 18.07 | 424,890 | +0.34(+1.90%) |
Sep 18, 2009 | 17.59 | 18.05 | 17.59 | 17.73 | 624,146 | +0.18(+1.04%) |
Sep 17, 2009 | 17.83 | 18.40 | 17.53 | 17.55 | 733,830 | -0.35(-1.97%) |
Sep 16, 2009 | 17.63 | 17.93 | 17.28 | 17.90 | 357,065 | +0.36(+2.05%) |
Sep 15, 2009 | 17.67 | 17.83 | 17.40 | 17.54 | 516,812 | -0.18(-0.99%) |
Sep 14, 2009 | 17.78 | 18.00 | 17.67 | 17.71 | 213,254 | -0.18(-0.98%) |
Sep 11, 2009 | 18.04 | 18.16 | 17.74 | 17.89 | 253,384 | -0.05(-0.27%) |
Sep 10, 2009 | 17.97 | 17.97 | 17.72 | 17.94 | 280,854 | -0.03(-0.16%) |
Sep 09, 2009 | 17.28 | 18.23 | 17.27 | 17.97 | 381,315 | +0.67(+3.86%) |
Sep 08, 2009 | 17.36 | 17.36 | 17.07 | 17.30 | 202,834 | +0.09(+0.53%) |
Sep 04, 2009 | 16.92 | 17.35 | 16.86 | 17.21 | 164,155 | +0.30(+1.79%) |
Sep 03, 2009 | 17.00 | 17.00 | 16.66 | 16.90 | 144,652 | -0.02(-0.13%) |
Sep 02, 2009 | 16.95 | 17.14 | 16.88 | 16.93 | 205,804 | -0.04(-0.21%) |
Sep 01, 2009 | 16.93 | 17.19 | 16.74 | 16.96 | 332,865 | +0.01(+0.04%) |
Aug 31, 2009 | 16.84 | 17.06 | 16.51 | 16.95 | 463,212 | +0.07(+0.42%) |
Aug 28, 2009 | 17.07 | 17.16 | 16.76 | 16.88 | 275,259 | -0.11(-0.62%) |
Aug 27, 2009 | 16.98 | 17.09 | 16.67 | 16.99 | 331,936 | +0.11(+0.63%) |
Aug 26, 2009 | 17.43 | 17.76 | 16.81 | 16.88 | 687,288 | -0.50(-2.87%) |
Aug 25, 2009 | 16.90 | 17.52 | 16.88 | 17.38 | 511,883 | +0.43(+2.53%) |
Aug 24, 2009 | 16.51 | 17.00 | 16.51 | 16.95 | 344,273 | +0.42(+2.55%) |
Aug 21, 2009 | 16.83 | 17.18 | 16.50 | 16.53 | 589,161 | -0.11(-0.68%) |
Aug 20, 2009 | 16.29 | 16.67 | 16.26 | 16.64 | 316,564 | +0.27(+1.68%) |
Aug 19, 2009 | 15.84 | 16.37 | 15.67 | 16.37 | 202,635 | +0.34(+2.15%) |
Aug 18, 2009 | 16.08 | 16.16 | 15.76 | 16.03 | 255,732 | +0.06(+0.35%) |
Aug 17, 2009 | 16.03 | 16.31 | 15.84 | 15.97 | 232,597 | -0.34(-2.11%) |
Aug 14, 2009 | 16.12 | 16.32 | 16.00 | 16.31 | 700,525 | +0.17(+1.05%) |
Aug 13, 2009 | 15.96 | 16.17 | 15.85 | 16.15 | 468,139 | +0.22(+1.37%) |
Aug 12, 2009 | 15.53 | 16.15 | 15.48 | 15.93 | 709,074 | +0.45(+2.91%) |
Aug 11, 2009 | 15.40 | 15.61 | 15.32 | 15.48 | 283,755 | -0.03(-0.18%) |
Aug 10, 2009 | 14.90 | 15.56 | 14.90 | 15.51 | 390,718 | +0.62(+4.16%) |
Aug 07, 2009 | 15.37 | 15.48 | 14.89 | 14.89 | 705,344 | -0.31(-2.04%) |
Aug 06, 2009 | 15.81 | 15.89 | 15.19 | 15.20 | 534,685 | -0.51(-3.27%) |
Aug 05, 2009 | 15.88 | 15.90 | 15.58 | 15.71 | 291,705 | -0.29(-1.80%) |
Aug 04, 2009 | 15.65 | 16.10 | 15.55 | 16.00 | 435,775 | +0.32(+2.02%) |